404.90
+37.7(+10.27%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 366.7 | 404.9 | 404.9 | 426.88 | 357 | 30.88M |
| August 15, 2025 | 315.78 | 367.2 | 367.2 | 378.96 | 315 | 30.79M |
| August 14, 2025 | 322 | 315.81 | 315.81 | 327.33 | 315.66 | 13.41M |
| August 13, 2025 | 320.99 | 323.8 | 323.8 | 326 | 313.6 | 17.92M |
| August 12, 2025 | 306.18 | 318.05 | 318.05 | 319.99 | 306.18 | 15.6M |
| August 11, 2025 | 287 | 307.62 | 307.62 | 314.33 | 286 | 24.61M |
| August 08, 2025 | 291 | 286.8 | 286.8 | 291.5 | 286 | 6.42M |
| August 07, 2025 | 293.18 | 291.74 | 291.74 | 299.5 | 289.2 | 10.2M |
| August 06, 2025 | 291.01 | 292.7 | 292.7 | 293.92 | 289.15 | 6.8M |
| August 05, 2025 | 289.5 | 293.27 | 293.27 | 294.18 | 285.66 | 8.81M |
| August 04, 2025 | 288.5 | 288.52 | 288.52 | 293.8 | 286.94 | 7.16M |
| August 01, 2025 | 283.65 | 290.9 | 290.9 | 297.62 | 282.31 | 14.77M |
| July 31, 2025 | 290 | 283.6 | 283.6 | 295.66 | 282.28 | 11.42M |
| July 30, 2025 | 293.33 | 292.77 | 292.77 | 299.59 | 290 | 11.49M |
| July 29, 2025 | 290.92 | 294.2 | 294.2 | 294.22 | 284.56 | 9.26M |
| July 28, 2025 | 289.6 | 292.19 | 292.19 | 297.73 | 289.6 | 9.46M |
| July 25, 2025 | 294 | 289.12 | 289.12 | 296.38 | 288.26 | 8.91M |
| July 24, 2025 | 282.61 | 294.47 | 294.47 | 295.66 | 282.61 | 15.11M |
| July 23, 2025 | 284.22 | 287.51 | 287.51 | 295 | 283.83 | 17.87M |
| July 22, 2025 | 276.96 | 282.52 | 282.52 | 286.9 | 276.96 | 12.96M |
| July 21, 2025 | 274.05 | 276.95 | 276.95 | 279.89 | 272.4 | 7.37M |
| July 18, 2025 | 275.12 | 275.09 | 275.09 | 279.66 | 274.01 | 7.09M |
| July 17, 2025 | 274.46 | 275 | 275 | 277 | 273.68 | 6.95M |
| July 16, 2025 | 275.44 | 275.01 | 275.01 | 278.8 | 273.62 | 5.84M |
| July 15, 2025 | 275.01 | 275.58 | 275.58 | 279.33 | 273.29 | 8.48M |
| July 14, 2025 | 284.92 | 277.08 | 277.08 | 284.98 | 274.36 | 12.7M |
| July 11, 2025 | 275.04 | 287.25 | 287.25 | 298.5 | 272.5 | 25.5M |
| July 10, 2025 | 271 | 275.01 | 275.01 | 278.03 | 268.56 | 10.41M |
| July 09, 2025 | 274.61 | 272.23 | 272.23 | 278.5 | 271.5 | 8.42M |
| July 08, 2025 | 269.03 | 275 | 275 | 276 | 269 | 11.05M |
| July 07, 2025 | 267.01 | 269.3 | 269.3 | 272.75 | 266.62 | 6.95M |
| July 04, 2025 | 268.6 | 269.73 | 269.73 | 278.5 | 265.5 | 15.74M |
| July 03, 2025 | 267.2 | 268.61 | 268.61 | 270.66 | 266.6 | 7.7M |
| July 02, 2025 | 268.1 | 266.7 | 266.7 | 271.66 | 265.75 | 6.35M |
| July 01, 2025 | 273.03 | 269.32 | 269.32 | 274.5 | 266.2 | 8.28M |
| June 30, 2025 | 276.22 | 273.01 | 273.01 | 279 | 271.22 | 9.51M |
| June 27, 2025 | 284.81 | 276.45 | 276.45 | 291.49 | 276.01 | 16.86M |
| June 26, 2025 | 286.66 | 281.23 | 281.23 | 288.32 | 277 | 20.3M |
| June 25, 2025 | 253.1 | 289.77 | 289.77 | 299.2 | 252.5 | 34.33M |
| June 24, 2025 | 239.29 | 253.09 | 253.09 | 254.58 | 238.5 | 14.66M |
| June 23, 2025 | 236.66 | 238.52 | 238.52 | 239.39 | 234.51 | 5.38M |
| June 20, 2025 | 242.19 | 238.17 | 238.17 | 243.54 | 238.01 | 4.53M |
| June 19, 2025 | 250.01 | 242.19 | 242.19 | 250.26 | 237.26 | 6.98M |
| June 18, 2025 | 252.01 | 249.88 | 249.88 | 252.45 | 248.5 | 3.94M |
| June 17, 2025 | 253.5 | 252.86 | 252.86 | 254.8 | 251.28 | 4.27M |
| June 16, 2025 | 249.5 | 255 | 255 | 255.53 | 249.5 | 5.19M |
| June 13, 2025 | 253.6 | 251.18 | 251.18 | 255.98 | 250.48 | 5.74M |
| June 12, 2025 | 253 | 256.14 | 256.14 | 260.28 | 252.26 | 6.91M |
| June 11, 2025 | 248.98 | 254.9 | 254.9 | 263 | 248.59 | 10.73M |
| June 10, 2025 | 255 | 248.88 | 248.88 | 255.77 | 246.5 | 6.18M |
| June 09, 2025 | 249.72 | 255.24 | 255.24 | 257 | 249.72 | 7.76M |
| June 06, 2025 | 254.18 | 249.5 | 249.5 | 254.8 | 249 | 4.68M |
| June 05, 2025 | 249.73 | 254.11 | 254.11 | 255.55 | 248.46 | 6.49M |
| June 04, 2025 | 246 | 249.7 | 249.7 | 251.38 | 244.8 | 5.29M |
| June 03, 2025 | 245 | 247.02 | 247.02 | 250 | 244.78 | 3.46M |
| May 30, 2025 | 249.99 | 247.41 | 247.41 | 250.01 | 246.68 | 3.67M |
| May 29, 2025 | 247 | 251.57 | 251.57 | 252.58 | 246.86 | 4.98M |
| May 28, 2025 | 251.3 | 246.38 | 246.38 | 251.34 | 246.37 | 3.62M |
| May 27, 2025 | 250.19 | 250.37 | 250.37 | 252.58 | 249.7 | 3.17M |
| May 26, 2025 | 251.01 | 250.19 | 250.19 | 251.83 | 249.11 | 3.54M |